KissMeData/340440/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	204700	94158759	1872	1872	1872	1872	1521
3	20231018	204600	94158759	1872	1872	1872	1872	0
4	20231018	204500	94158759	1872	1872	1872	1872	0
5	20231018	204400	94158759	1872	1872	1872	1872	0
6	20231018	204300	94158759	1872	1872	1872	1872	0
7	20231018	204200	94158759	1872	1872	1872	1872	0
8	20231018	204100	94158759	1872	1872	1872	1872	0
9	20231018	204000	94158759	1872	1872	1872	1872	0
10	20231018	203900	94158759	1872	1872	1872	1872	0
11	20231018	203800	94158759	1872	1872	1872	1872	0
12	20231018	203700	94158759	1872	1872	1872	1872	0
13	20231018	203600	94158759	1872	1872	1872	1872	0
14	20231018	203500	94158759	1872	1872	1872	1872	0
15	20231018	203400	94158759	1872	1872	1872	1872	0
16	20231018	203300	94158759	1872	1872	1872	1872	0
17	20231018	203200	94158759	1872	1872	1872	1872	0
18	20231018	203100	94158759	1872	1872	1872	1872	0
19	20231018	203000	94158759	1872	1872	1872	1872	0
20	20231018	202900	94158759	1872	1872	1872	1872	0
21	20231018	202800	94158759	1872	1872	1872	1872	0
22	20231018	202700	94158759	1872	1872	1872	1872	0
23	20231018	202600	94158759	1872	1872	1872	1872	0
24	20231018	202500	94158759	1872	1872	1872	1872	0
25	20231018	202400	94158759	1872	1872	1872	1872	0
26	20231018	202300	94158759	1872	1872	1872	1872	0
27	20231018	202200	94158759	1872	1872	1872	1872	0
28	20231018	202100	94158759	1872	1872	1872	1872	0
29	20231018	202000	94158759	1872	1872	1872	1872	0
30	20231018	201900	94158759	1872	1872	1872	1872	0
31	20231018	201800	94158759	1872	1872	1872	1872	0
32	20231018	201700	94158759	1872	1872	1872	1872	1521
33	20231018	201600	94158759	1872	1872	1872	1872	0
34	20231018	201500	94158759	1872	1872	1872	1872	0
35	20231018	201400	94158759	1872	1872	1872	1872	0
36	20231018	201300	94158759	1872	1872	1872	1872	0
37	20231018	201200	94158759	1872	1872	1872	1872	0
38	20231018	201100	94158759	1872	1872	1872	1872	0
39	20231018	201000	94158759	1872	1872	1872	1872	0
40	20231018	200900	94158759	1872	1872	1872	1872	0
41	20231018	200800	94158759	1872	1872	1872	1872	0
42	20231018	200700	94158759	1872	1872	1872	1872	0
43	20231018	200600	94158759	1872	1872	1872	1872	0
44	20231018	200500	94158759	1872	1872	1872	1872	0
45	20231018	200400	94158759	1872	1872	1872	1872	0
46	20231018	200300	94158759	1872	1872	1872	1872	0
47	20231018	200200	94158759	1872	1872	1872	1872	0
48	20231018	200100	94158759	1872	1872	1872	1872	0
49	20231018	200000	94158759	1872	1872	1872	1872	0
50	20231018	195900	94158759	1872	1872	1872	1872	0
51	20231018	195800	94158759	1872	1872	1872	1872	0
52	20231018	195700	94158759	1872	1872	1872	1872	0
53	20231018	195600	94158759	1872	1872	1872	1872	0
54	20231018	195500	94158759	1872	1872	1872	1872	0
55	20231018	195400	94158759	1872	1872	1872	1872	0
56	20231018	195300	94158759	1872	1872	1872	1872	0
57	20231018	195200	94158759	1872	1872	1872	1872	0
58	20231018	195100	94158759	1872	1872	1872	1872	0
59	20231018	195000	94158759	1872	1872	1872	1872	0
60	20231018	194900	94158759	1872	1872	1872	1872	0
61	20231018	194800	94158759	1872	1872	1872	1872	0
62	20231018	194700	94158759	1872	1872	1872	1872	1521
63	20231018	194600	94158759	1872	1872	1872	1872	0
64	20231018	194500	94158759	1872	1872	1872	1872	0
65	20231018	194400	94158759	1872	1872	1872	1872	0
66	20231018	194300	94158759	1872	1872	1872	1872	0
67	20231018	194200	94158759	1872	1872	1872	1872	0
68	20231018	194100	94158759	1872	1872	1872	1872	0
69	20231018	194000	94158759	1872	1872	1872	1872	0
70	20231018	193900	94158759	1872	1872	1872	1872	0
71	20231018	193800	94158759	1872	1872	1872	1872	0
72	20231018	193700	94158759	1872	1872	1872	1872	0
73	20231018	193600	94158759	1872	1872	1872	1872	0
74	20231018	193500	94158759	1872	1872	1872	1872	0
75	20231018	193400	94158759	1872	1872	1872	1872	0
76	20231018	193300	94158759	1872	1872	1872	1872	0
77	20231018	193200	94158759	1872	1872	1872	1872	0
78	20231018	193100	94158759	1872	1872	1872	1872	0
79	20231018	193000	94158759	1872	1872	1872	1872	0
80	20231018	192900	94158759	1872	1872	1872	1872	0
81	20231018	192800	94158759	1872	1872	1872	1872	0
82	20231018	192700	94158759	1872	1872	1872	1872	0
83	20231018	192600	94158759	1872	1872	1872	1872	0
84	20231018	192500	94158759	1872	1872	1872	1872	0
85	20231018	192400	94158759	1872	1872	1872	1872	0
86	20231018	192300	94158759	1872	1872	1872	1872	0
87	20231018	192200	94158759	1872	1872	1872	1872	0
88	20231018	192100	94158759	1872	1872	1872	1872	0
89	20231018	192000	94158759	1872	1872	1872	1872	0
90	20231018	191900	94158759	1872	1872	1872	1872	0
91	20231018	191800	94158759	1872	1872	1872	1872	0
92	20231018	191700	94158759	1872	1872	1872	1872	1521
93	20231018	191600	94158759	1872	1872	1872	1872	0
94	20231018	191500	94158759	1872	1872	1872	1872	0
95	20231018	191400	94158759	1872	1872	1872	1872	0
96	20231018	191300	94158759	1872	1872	1872	1872	0
97	20231018	191200	94158759	1872	1872	1872	1872	0
98	20231018	191100	94158759	1872	1872	1872	1872	0
99	20231018	191000	94158759	1872	1872	1872	1872	0
100	20231018	190900	94158759	1872	1872	1872	1872	0
101	20231018	190800	94158759	1872	1872	1872	1872	0
102	20231018	190700	94158759	1872	1872	1872	1872	0
103	20231018	190600	94158759	1872	1872	1872	1872	0
104	20231018	190500	94158759	1872	1872	1872	1872	0
105	20231018	190400	94158759	1872	1872	1872	1872	0
106	20231018	190300	94158759	1872	1872	1872	1872	0
107	20231018	190200	94158759	1872	1872	1872	1872	0
108	20231018	190100	94158759	1872	1872	1872	1872	0
109	20231018	190000	94158759	1872	1872	1872	1872	0
110	20231018	185900	94158759	1872	1872	1872	1872	0
111	20231018	185800	94158759	1872	1872	1872	1872	0
112	20231018	185700	94158759	1872	1872	1872	1872	0
113	20231018	185600	94158759	1872	1872	1872	1872	0
114	20231018	185500	94158759	1872	1872	1872	1872	0
115	20231018	185400	94158759	1872	1872	1872	1872	0
116	20231018	185300	94158759	1872	1872	1872	1872	0
117	20231018	185200	94158759	1872	1872	1872	1872	0
118	20231018	185100	94158759	1872	1872	1872	1872	0
119	20231018	185000	94158759	1872	1872	1872	1872	0
120	20231018	184900	94158759	1872	1872	1872	1872	0
121	20231018	184800	94158759	1872	1872	1872	1872	0
122	20231018	184700	94158759	1872	1872	1872	1872	1521
123	20231018	184600	94158759	1872	1872	1872	1872	0
124	20231018	184500	94158759	1872	1872	1872	1872	0
125	20231018	184400	94158759	1872	1872	1872	1872	0
126	20231018	184300	94158759	1872	1872	1872	1872	0
127	20231018	184200	94158759	1872	1872	1872	1872	0
128	20231018	184100	94158759	1872	1872	1872	1872	0
129	20231018	184000	94158759	1872	1872	1872	1872	0
130	20231018	183900	94158759	1872	1872	1872	1872	0
131	20231018	183800	94158759	1872	1872	1872	1872	0
132	20231018	183700	94158759	1872	1872	1872	1872	0
133	20231018	183600	94158759	1872	1872	1872	1872	0
134	20231018	183500	94158759	1872	1872	1872	1872	0
135	20231018	183400	94158759	1872	1872	1872	1872	0
136	20231018	183300	94158759	1872	1872	1872	1872	0
137	20231018	183200	94158759	1872	1872	1872	1872	0
138	20231018	183100	94158759	1872	1872	1872	1872	0
139	20231018	183000	94158759	1872	1872	1872	1872	0
140	20231018	182900	94158759	1872	1872	1872	1872	0
141	20231018	182800	94158759	1872	1872	1872	1872	0
142	20231018	182700	94158759	1872	1872	1872	1872	0
143	20231018	182600	94158759	1872	1872	1872	1872	0
144	20231018	182500	94158759	1872	1872	1872	1872	0
145	20231018	182400	94158759	1872	1872	1872	1872	0
146	20231018	182300	94158759	1872	1872	1872	1872	0
147	20231018	182200	94158759	1872	1872	1872	1872	0
148	20231018	182100	94158759	1872	1872	1872	1872	0
149	20231018	182000	94158759	1872	1872	1872	1872	0
150	20231018	181900	94158759	1872	1872	1872	1872	0
151	20231018	181800	94158759	1872	1872	1872	1872	0
152	20231018	181700	94158759	1872	1872	1872	1872	1521
153	20231018	181600	94158759	1872	1872	1872	1872	0
154	20231018	181500	94158759	1872	1872	1872	1872	0
155	20231018	181400	94158759	1872	1872	1872	1872	0
156	20231018	181300	94158759	1872	1872	1872	1872	0
157	20231018	181200	94158759	1872	1872	1872	1872	0
158	20231018	181100	94158759	1872	1872	1872	1872	0
159	20231018	181000	94158759	1872	1872	1872	1872	0
160	20231018	180900	94158759	1872	1872	1872	1872	0
161	20231018	180800	94158759	1872	1872	1872	1872	0
162	20231018	180700	94158759	1872	1872	1872	1872	0
163	20231018	180600	94158759	1872	1872	1872	1872	0
164	20231018	180500	94158759	1872	1872	1872	1872	0
165	20231018	180400	94158759	1872	1872	1872	1872	0
166	20231018	180300	94158759	1872	1872	1872	1872	0
167	20231018	180200	94158759	1872	1872	1872	1872	0
168	20231018	180100	94158759	1872	1872	1872	1872	0
169	20231018	180000	94158759	1872	1872	1872	1872	0
170	20231018	175900	94158759	1872	1872	1872	1872	0
171	20231018	175800	94158759	1872	1872	1872	1872	0
172	20231018	175700	94158759	1872	1872	1872	1872	0
173	20231018	175600	94158759	1872	1872	1872	1872	0
174	20231018	175500	94158759	1872	1872	1872	1872	0
175	20231018	175400	94158759	1872	1872	1872	1872	0
176	20231018	175300	94158759	1872	1872	1872	1872	0
177	20231018	175200	94158759	1872	1872	1872	1872	0
178	20231018	175100	94158759	1872	1872	1872	1872	0
179	20231018	175000	94158759	1872	1872	1872	1872	0
180	20231018	174900	94158759	1872	1872	1872	1872	0
181	20231018	174800	94158759	1872	1872	1872	1872	0
182	20231018	174700	94158759	1872	1872	1872	1872	1521
183	20231018	174600	94158759	1872	1872	1872	1872	0
184	20231018	174500	94158759	1872	1872	1872	1872	0
185	20231018	174400	94158759	1872	1872	1872	1872	0
186	20231018	174300	94158759	1872	1872	1872	1872	0
187	20231018	174200	94158759	1872	1872	1872	1872	0
188	20231018	174100	94158759	1872	1872	1872	1872	0
189	20231018	174000	94158759	1872	1872	1872	1872	0
190	20231018	173900	94158759	1872	1872	1872	1872	0
191	20231018	173800	94158759	1872	1872	1872	1872	0
192	20231018	173700	94158759	1872	1872	1872	1872	0
193	20231018	173600	94158759	1872	1872	1872	1872	0
194	20231018	173500	94158759	1872	1872	1872	1872	0
195	20231018	173400	94158759	1872	1872	1872	1872	0
196	20231018	173300	94158759	1872	1872	1872	1872	0
197	20231018	173200	94158759	1872	1872	1872	1872	0
198	20231018	173100	94158759	1872	1872	1872	1872	0
199	20231018	173000	94158759	1872	1872	1872	1872	0
200	20231018	172900	94158759	1872	1872	1872	1872	0
201	20231018	172800	94158759	1872	1872	1872	1872	0
202	20231018	172700	94158759	1872	1872	1872	1872	0
203	20231018	172600	94158759	1872	1872	1872	1872	0
204	20231018	172500	94158759	1872	1872	1872	1872	0
205	20231018	172400	94158759	1872	1872	1872	1872	0
206	20231018	172300	94158759	1872	1872	1872	1872	0
207	20231018	172200	94158759	1872	1872	1872	1872	0
208	20231018	172100	94158759	1872	1872	1872	1872	0
209	20231018	172000	94158759	1872	1872	1872	1872	0
210	20231018	171900	94158759	1872	1872	1872	1872	0
211	20231018	171800	94158759	1872	1872	1872	1872	0
212	20231018	171700	94158759	1872	1872	1872	1872	1521
213	20231018	171600	94158759	1872	1872	1872	1872	0
214	20231018	171500	94158759	1872	1872	1872	1872	0
215	20231018	171400	94158759	1872	1872	1872	1872	0
216	20231018	171300	94158759	1872	1872	1872	1872	0
217	20231018	171200	94158759	1872	1872	1872	1872	0
218	20231018	171100	94158759	1872	1872	1872	1872	0
219	20231018	171000	94158759	1872	1872	1872	1872	0
220	20231018	170900	94158759	1872	1872	1872	1872	0
221	20231018	170800	94158759	1872	1872	1872	1872	0
222	20231018	170700	94158759	1872	1872	1872	1872	0
223	20231018	170600	94158759	1872	1872	1872	1872	0
224	20231018	170500	94158759	1872	1872	1872	1872	0
225	20231018	170400	94158759	1872	1872	1872	1872	0
226	20231018	170300	94158759	1872	1872	1872	1872	0
227	20231018	170200	94158759	1872	1872	1872	1872	0
228	20231018	170100	94158759	1872	1872	1872	1872	0
229	20231018	170000	94158759	1872	1872	1872	1872	0
230	20231018	165900	94158759	1872	1872	1872	1872	0
231	20231018	165800	94158759	1872	1872	1872	1872	0
232	20231018	165700	94158759	1872	1872	1872	1872	0
233	20231018	165600	94158759	1872	1872	1872	1872	0
234	20231018	165500	94158759	1872	1872	1872	1872	0
235	20231018	165400	94158759	1872	1872	1872	1872	0
236	20231018	165300	94158759	1872	1872	1872	1872	0
237	20231018	165200	94158759	1872	1872	1872	1872	0
238	20231018	165100	94158759	1872	1872	1872	1872	0
239	20231018	165000	94158759	1872	1872	1872	1872	0
240	20231018	164900	94158759	1872	1872	1872	1872	0
241	20231018	164800	94158759	1872	1872	1872	1872	0
242	20231018	164700	94158759	1872	1872	1872	1872	1521
243	20231018	164600	94158759	1872	1872	1872	1872	0
244	20231018	164500	94158759	1872	1872	1872	1872	0
245	20231018	164400	94158759	1872	1872	1872	1872	0
246	20231018	164300	94158759	1872	1872	1872	1872	0
247	20231018	164200	94158759	1872	1872	1872	1872	0
248	20231018	164100	94158759	1872	1872	1872	1872	0
249	20231018	164000	94158759	1872	1872	1872	1872	0
250	20231018	163900	94158759	1872	1872	1872	1872	0
251	20231018	163800	94158759	1872	1872	1872	1872	0
252	20231018	163700	94158759	1872	1872	1872	1872	0
253	20231018	163600	94158759	1872	1872	1872	1872	0
254	20231018	163500	94158759	1872	1872	1872	1872	0
255	20231018	163400	94158759	1872	1872	1872	1872	0
256	20231018	163300	94158759	1872	1872	1872	1872	0
257	20231018	163200	94158759	1872	1872	1872	1872	0
258	20231018	163100	94158759	1872	1872	1872	1872	0
259	20231018	163000	94158759	1872	1872	1872	1872	0
260	20231018	162900	94158759	1872	1872	1872	1872	0
261	20231018	162800	94158759	1872	1872	1872	1872	0
262	20231018	162700	94158759	1872	1872	1872	1872	0
263	20231018	162600	94158759	1872	1872	1872	1872	0
264	20231018	162500	94158759	1872	1872	1872	1872	0
265	20231018	162400	94158759	1872	1872	1872	1872	0
266	20231018	162300	94158759	1872	1872	1872	1872	0
267	20231018	162200	94158759	1872	1872	1872	1872	0
268	20231018	162100	94158759	1872	1872	1872	1872	0
269	20231018	162000	94158759	1872	1872	1872	1872	0
270	20231018	161900	94158759	1872	1872	1872	1872	0
271	20231018	161800	94158759	1872	1872	1872	1872	0
272	20231018	161700	94158759	1872	1872	1872	1872	1521
273	20231018	161600	94158759	1872	1872	1872	1872	0
274	20231018	161500	94158759	1872	1872	1872	1872	0
275	20231018	161400	94158759	1872	1872	1872	1872	0
276	20231018	161300	94158759	1872	1872	1872	1872	0
277	20231018	161200	94158759	1872	1872	1872	1872	0
278	20231018	161100	94158759	1872	1872	1872	1872	0
279	20231018	161000	94158759	1872	1872	1872	1872	0
280	20231018	160900	94158759	1872	1872	1872	1872	0
281	20231018	160800	94158759	1872	1872	1872	1872	0
282	20231018	160700	94158759	1872	1872	1872	1872	0
283	20231018	160600	94158759	1872	1872	1872	1872	0
284	20231018	160500	94158759	1872	1872	1872	1872	0
285	20231018	160400	94158759	1872	1872	1872	1872	0
286	20231018	160300	94158759	1872	1872	1872	1872	0
287	20231018	160200	94158759	1872	1872	1872	1872	0
288	20231018	160100	94158759	1872	1872	1872	1872	0
289	20231018	160000	94158759	1872	1872	1872	1872	0
290	20231018	155900	94158759	1872	1872	1872	1872	0
291	20231018	155800	94158759	1872	1872	1872	1872	0
292	20231018	155700	94158759	1872	1872	1872	1872	0
293	20231018	155600	94158759	1872	1872	1872	1872	0
294	20231018	155500	94158759	1872	1872	1872	1872	0
295	20231018	155400	94158759	1872	1872	1872	1872	0
296	20231018	155300	94158759	1872	1872	1872	1872	0
297	20231018	155200	94158759	1872	1872	1872	1872	0
298	20231018	155100	94158759	1872	1872	1872	1872	0
299	20231018	155000	94158759	1872	1872	1872	1872	0
300	20231018	154900	94158759	1872	1872	1872	1872	0
301	20231018	154800	94158759	1872	1872	1872	1872	0
302	20231018	154700	94158759	1872	1872	1872	1872	1521
303	20231018	154600	94158759	1872	1872	1872	1872	0
304	20231018	154500	94158759	1872	1872	1872	1872	0
305	20231018	154400	94158759	1872	1872	1872	1872	0
306	20231018	154300	94158759	1872	1872	1872	1872	0
307	20231018	154200	94158759	1872	1872	1872	1872	0
308	20231018	154100	94158759	1872	1872	1872	1872	0
309	20231018	154000	94158759	1872	1872	1872	1872	0
310	20231018	153900	94158759	1872	1872	1872	1872	0
311	20231018	153800	94158759	1872	1872	1872	1872	0
312	20231018	153700	94158759	1872	1872	1872	1872	0
313	20231018	153600	94158759	1872	1872	1872	1872	0
314	20231018	153500	94158759	1872	1872	1872	1872	0
315	20231018	153400	94158759	1872	1872	1872	1872	0
316	20231018	153300	94158759	1872	1872	1872	1872	0
317	20231018	153200	94158759	1872	1872	1872	1872	0
318	20231018	153100	94158759	1872	1872	1872	1872	0
319	20231018	153000	94158759	1872	1872	1872	1872	1521
320	20231018	152900	91311447	1878	1878	1878	1878	0
321	20231018	152800	91311447	1878	1878	1878	1878	0
322	20231018	152700	91311447	1878	1878	1878	1878	0
323	20231018	152600	91311447	1878	1878	1878	1878	0
324	20231018	152500	91311447	1878	1878	1878	1878	0
325	20231018	152400	91311447	1878	1878	1878	1878	0
326	20231018	152300	91311447	1878	1878	1878	1878	0
327	20231018	152200	91311447	1878	1878	1878	1878	0
328	20231018	152100	91311447	1878	1878	1878	1878	0
329	20231018	152000	91311447	1878	1878	1878	1878	0
330	20231018	151900	91311447	1878	1882	1882	1878	100
331	20231018	151800	91123571	1909	1909	1909	1909	5
332	20231018	151700	91114026	1910	1910	1910	1882	102
333	20231018	151600	90922006	1882	1888	1888	1882	499
334	20231018	151500	89980874	1912	1912	1912	1912	0
335	20231018	151400	89980874	1912	1912	1912	1912	10
336	20231018	151300	89961754	1913	1913	1913	1913	0
337	20231018	151200	89961754	1913	1913	1913	1913	0
338	20231018	151100	89961754	1913	1913	1913	1913	0
339	20231018	151000	89961754	1913	1913	1913	1913	0
340	20231018	150900	89961754	1913	1913	1913	1913	0
341	20231018	150800	89961754	1913	1913	1913	1913	0
342	20231018	150700	89961754	1913	1913	1913	1913	0
343	20231018	150600	89961754	1913	1913	1913	1913	3
344	20231018	150500	89956015	1913	1913	1913	1913	0
345	20231018	150400	89956015	1913	1913	1913	1913	6
346	20231018	150300	89944537	1913	1913	1913	1913	0
347	20231018	150200	89944537	1913	1913	1913	1913	0
348	20231018	150100	89944537	1913	1913	1913	1913	0
349	20231018	150000	89944537	1913	1898	1914	1898	70
350	20231018	145900	89810896	1905	1898	1905	1898	111
351	20231018	145800	89599784	1898	1898	1898	1898	1276
352	20231018	145700	87177936	1882	1882	1882	1882	0
353	20231018	145600	87177936	1882	1882	1882	1882	0
354	20231018	145500	87177936	1882	1882	1882	1882	0
355	20231018	145400	87177936	1882	1882	1882	1882	100
356	20231018	145300	86989736	1885	1885	1885	1885	635
357	20231018	145200	85792761	1878	1876	1878	1876	1690
358	20231018	145100	82619761	1874	1874	1874	1874	475
359	20231018	145000	81729611	1874	1874	1874	1874	0
360	20231018	144900	81729611	1874	1874	1874	1874	798
361	20231018	144800	80234159	1874	1874	1874	1874	11
362	20231018	144700	80213545	1876	1876	1876	1876	0
363	20231018	144600	80213545	1876	1876	1876	1876	0
364	20231018	144500	80213545	1876	1876	1876	1876	0
365	20231018	144400	80213545	1876	1876	1876	1876	0
366	20231018	144300	80213545	1876	1876	1876	1876	10
367	20231018	144200	80194785	1876	1876	1876	1876	0
368	20231018	144100	80194785	1876	1876	1876	1876	10
369	20231018	144000	80176025	1876	1863	1876	1863	101
370	20231018	143900	79987849	1863	1865	1865	1863	100
371	20231018	143800	79801497	1863	1864	1864	1863	448
372	20231018	143700	78966605	1870	1870	1870	1870	231
373	20231018	143600	78534635	1864	1878	1878	1864	101
374	20231018	143500	78346357	1861	1870	1870	1861	800
375	20231018	143400	76855938	1879	1878	1879	1878	652
376	20231018	143300	75631434	1878	1878	1878	1878	1
377	20231018	143200	75629556	1879	1879	1879	1879	0
378	20231018	143100	75629556	1879	1871	1879	1870	46
379	20231018	143000	75543526	1879	1879	1879	1879	1
380	20231018	142900	75541647	1870	1870	1870	1870	10
381	20231018	142800	75522947	1870	1870	1870	1870	0
382	20231018	142700	75522947	1870	1879	1879	1870	101
383	20231018	142600	75334068	1870	1875	1875	1870	220
384	20231018	142500	74922290	1878	1878	1878	1878	388
385	20231018	142400	74193626	1879	1880	1880	1879	1751
386	20231018	142300	70901795	1881	1881	1881	1881	619
387	20231018	142200	69737456	1881	1881	1881	1881	0
388	20231018	142100	69737456	1881	1881	1881	1881	0
389	20231018	142000	69737456	1881	1881	1881	1881	1
390	20231018	141900	69735575	1881	1882	1882	1881	411
391	20231018	141800	68962291	1882	1883	1883	1882	793
392	20231018	141700	67469299	1883	1883	1883	1883	0
393	20231018	141600	67469299	1883	1883	1883	1883	0
394	20231018	141500	67469299	1883	1883	1883	1883	0
395	20231018	141400	67469299	1883	1883	1883	1883	0
396	20231018	141300	67469299	1883	1884	1884	1883	267
397	20231018	141200	66966315	1885	1885	1885	1885	10
398	20231018	141100	66947465	1885	1885	1885	1885	0
399	20231018	141000	66947465	1885	1885	1885	1885	0
400	20231018	140900	66947465	1885	1885	1885	1885	0
401	20231018	140800	66947465	1885	1885	1885	1884	266
402	20231018	140700	66446064	1896	1896	1896	1896	0
403	20231018	140600	66446064	1896	1896	1896	1896	0
404	20231018	140500	66446064	1896	1896	1896	1896	0
405	20231018	140400	66446064	1896	1896	1896	1896	0
406	20231018	140300	66446064	1896	1896	1896	1896	0
407	20231018	140200	66446064	1896	1897	1897	1896	693
408	20231018	140100	65132131	1897	1897	1897	1897	0
409	20231018	140000	65132131	1897	1897	1897	1897	0
410	20231018	135900	65132131	1897	1897	1897	1897	0
411	20231018	135800	65132131	1897	1897	1897	1897	0
412	20231018	135700	65132131	1897	1897	1897	1897	0
413	20231018	135600	65132131	1897	1897	1897	1897	0
414	20231018	135500	65132131	1897	1897	1897	1897	48
415	20231018	135400	65041075	1897	1897	1897	1897	5
416	20231018	135300	65031590	1897	1897	1897	1897	5
417	20231018	135200	65022105	1897	1897	1897	1897	0
418	20231018	135100	65022105	1897	1897	1897	1897	0
419	20231018	135000	65022105	1897	1897	1897	1897	0
420	20231018	134900	65022105	1897	1897	1897	1897	0
421	20231018	134800	65022105	1897	1897	1897	1897	0
422	20231018	134700	65022105	1897	1897	1897	1897	0
423	20231018	134600	65022105	1897	1897	1897	1897	118
424	20231018	134500	64798259	1897	1897	1897	1897	0
425	20231018	134400	64798259	1897	1897	1897	1897	0
426	20231018	134300	64798259	1897	1897	1897	1897	0
427	20231018	134200	64798259	1897	1897	1897	1897	0
428	20231018	134100	64798259	1897	1897	1897	1897	0
429	20231018	134000	64798259	1897	1897	1897	1897	1
430	20231018	133900	64796362	1885	1885	1885	1885	0
431	20231018	133800	64796362	1885	1885	1885	1885	0
432	20231018	133700	64796362	1885	1890	1890	1885	587
433	20231018	133600	63689609	1898	1898	1898	1898	0
434	20231018	133500	63689609	1898	1898	1898	1898	0
435	20231018	133400	63689609	1898	1898	1898	1898	0
436	20231018	133300	63689609	1898	1898	1898	1898	0
437	20231018	133200	63689609	1898	1898	1898	1898	0
438	20231018	133100	63689609	1898	1898	1898	1898	0
439	20231018	133000	63689609	1898	1898	1898	1898	0
440	20231018	132900	63689609	1898	1898	1898	1898	0
441	20231018	132800	63689609	1898	1898	1898	1898	2
442	20231018	132700	63685813	1890	1890	1890	1890	0
443	20231018	132600	63685813	1890	1890	1890	1890	487
444	20231018	132500	62765383	1890	1890	1890	1890	0
445	20231018	132400	62765383	1890	1890	1890	1890	31
446	20231018	132300	62706793	1890	1890	1890	1890	542
447	20231018	132200	61682413	1898	1898	1898	1898	0
448	20231018	132100	61682413	1898	1897	1898	1897	500
449	20231018	132000	60733416	1890	1890	1890	1890	0
450	20231018	131900	60733416	1890	1890	1890	1890	0
451	20231018	131800	60733416	1890	1898	1898	1890	90
452	20231018	131700	60563276	1898	1898	1898	1898	0
453	20231018	131600	60563276	1898	1898	1898	1898	0
454	20231018	131500	60563276	1898	1898	1898	1898	1
455	20231018	131400	60561378	1898	1900	1900	1898	11
456	20231018	131300	60540480	1900	1900	1900	1900	23
457	20231018	131200	60496780	1902	1902	1902	1902	0
458	20231018	131100	60496780	1902	1902	1902	1902	0
459	20231018	131000	60496780	1902	1902	1902	1902	0
460	20231018	130900	60496780	1902	1902	1902	1902	0
461	20231018	130800	60496780	1902	1902	1902	1902	0
462	20231018	130700	60496780	1902	1902	1902	1902	0
463	20231018	130600	60496780	1902	1902	1902	1902	0
464	20231018	130500	60496780	1902	1902	1902	1902	2
465	20231018	130400	60492976	1902	1902	1902	1902	7
466	20231018	130300	60479662	1902	1902	1902	1902	0
467	20231018	130200	60479662	1902	1902	1902	1902	0
468	20231018	130100	60479662	1902	1902	1902	1902	0
469	20231018	130000	60479662	1902	1902	1902	1902	0
470	20231018	125900	60479662	1902	1905	1905	1902	872
471	20231018	125800	58820233	1906	1906	1906	1906	9
472	20231018	125700	58803079	1906	1906	1906	1906	0
473	20231018	125600	58803079	1906	1906	1906	1906	0
474	20231018	125500	58803079	1906	1906	1906	1906	0
475	20231018	125400	58803079	1906	1906	1906	1906	0
476	20231018	125300	58803079	1906	1906	1906	1906	3
477	20231018	125200	58797361	1906	1906	1906	1906	3
478	20231018	125100	58791643	1906	1907	1907	1906	84
479	20231018	125000	58631458	1907	1907	1907	1907	0
480	20231018	124900	58631458	1907	1907	1907	1907	25
481	20231018	124800	58583783	1907	1907	1907	1907	0
482	20231018	124700	58583783	1907	1907	1907	1907	0
483	20231018	124600	58583783	1907	1907	1907	1907	1
484	20231018	124500	58581876	1915	1915	1915	1915	0
485	20231018	124400	58581876	1915	1915	1915	1915	0
486	20231018	124300	58581876	1915	1915	1915	1915	0
487	20231018	124200	58581876	1915	1915	1915	1915	0
488	20231018	124100	58581876	1915	1915	1915	1915	0
489	20231018	124000	58581876	1915	1915	1915	1915	0
490	20231018	123900	58581876	1915	1915	1915	1915	0
491	20231018	123800	58581876	1915	1915	1915	1915	52
492	20231018	123700	58482296	1915	1915	1915	1915	1
493	20231018	123600	58480381	1915	1915	1915	1915	0
494	20231018	123500	58480381	1915	1915	1915	1915	0
495	20231018	123400	58480381	1915	1915	1915	1915	0
496	20231018	123300	58480381	1915	1915	1915	1915	15
497	20231018	123200	58451656	1915	1915	1915	1915	0
498	20231018	123100	58451656	1915	1915	1915	1915	0
499	20231018	123000	58451656	1915	1915	1915	1915	0
500	20231018	122900	58451656	1915	1915	1915	1915	0
501	20231018	122800	58451656	1915	1915	1915	1915	0
502	20231018	122700	58451656	1915	1915	1915	1915	0
503	20231018	122600	58451656	1915	1915	1915	1915	0
504	20231018	122500	58451656	1915	1915	1915	1915	0
505	20231018	122400	58451656	1915	1915	1915	1915	0
506	20231018	122300	58451656	1915	1915	1915	1915	0
507	20231018	122200	58451656	1915	1915	1915	1915	0
508	20231018	122100	58451656	1915	1915	1915	1915	0
509	20231018	122000	58451656	1915	1915	1915	1915	0
510	20231018	121900	58451656	1915	1915	1915	1915	0
511	20231018	121800	58451656	1915	1915	1915	1915	30
512	20231018	121700	58394206	1916	1916	1916	1916	0
513	20231018	121600	58394206	1916	1916	1916	1916	0
514	20231018	121500	58394206	1916	1916	1916	1916	0
515	20231018	121400	58394206	1916	1916	1916	1916	0
516	20231018	121300	58394206	1916	1916	1916	1916	0
517	20231018	121200	58394206	1916	1916	1916	1916	0
518	20231018	121100	58394206	1916	1916	1916	1916	0
519	20231018	121000	58394206	1916	1916	1916	1916	0
520	20231018	120900	58394206	1916	1916	1916	1916	0
521	20231018	120800	58394206	1916	1916	1916	1916	0
522	20231018	120700	58394206	1916	1916	1916	1916	0
523	20231018	120600	58394206	1916	1916	1916	1916	0
524	20231018	120500	58394206	1916	1916	1916	1916	0
525	20231018	120400	58394206	1916	1916	1916	1916	0
526	20231018	120300	58394206	1916	1916	1916	1916	0
527	20231018	120200	58394206	1916	1916	1916	1916	0
528	20231018	120100	58394206	1916	1916	1916	1916	0
529	20231018	120000	58394206	1916	1916	1916	1916	0
530	20231018	115900	58394206	1916	1916	1916	1916	0
531	20231018	115800	58394206	1916	1916	1916	1916	0
532	20231018	115700	58394206	1916	1916	1916	1916	0
533	20231018	115600	58394206	1916	1916	1916	1916	0
534	20231018	115500	58394206	1916	1916	1916	1916	0
535	20231018	115400	58394206	1916	1916	1916	1916	0
536	20231018	115300	58394206	1916	1916	1916	1916	0
537	20231018	115200	58394206	1916	1916	1916	1916	57
538	20231018	115100	58284994	1912	1912	1912	1912	0
539	20231018	115000	58284994	1912	1912	1912	1912	0
540	20231018	114900	58284994	1912	1912	1912	1912	0
541	20231018	114800	58284994	1912	1912	1912	1912	0
542	20231018	114700	58284994	1912	1912	1912	1912	0
543	20231018	114600	58284994	1912	1912	1912	1912	0
544	20231018	114500	58284994	1912	1912	1912	1912	0
545	20231018	114400	58284994	1912	1912	1912	1912	0
546	20231018	114300	58284994	1912	1912	1912	1912	0
547	20231018	114200	58284994	1912	1912	1912	1912	0
548	20231018	114100	58284994	1912	1912	1912	1912	0
549	20231018	114000	58284994	1912	1912	1912	1912	1
550	20231018	113900	58283082	1903	1903	1903	1903	0
551	20231018	113800	58283082	1903	1903	1903	1903	0
552	20231018	113700	58283082	1903	1903	1903	1903	0
553	20231018	113600	58283082	1903	1903	1903	1903	0
554	20231018	113500	58283082	1903	1903	1903	1903	0
555	20231018	113400	58283082	1903	1903	1903	1903	0
556	20231018	113300	58283082	1903	1903	1903	1903	0
557	20231018	113200	58283082	1903	1903	1903	1903	200
558	20231018	113100	57902482	1903	1903	1903	1903	0
559	20231018	113000	57902482	1903	1903	1903	1903	0
560	20231018	112900	57902482	1903	1904	1904	1903	377
561	20231018	112800	57184995	1922	1922	1922	1922	0
562	20231018	112700	57184995	1922	1922	1922	1922	2
563	20231018	112600	57181151	1904	1904	1904	1904	200
564	20231018	112500	56800351	1905	1905	1905	1905	0
565	20231018	112400	56800351	1905	1905	1905	1905	0
566	20231018	112300	56800351	1905	1907	1907	1905	56
567	20231018	112200	56693628	1907	1907	1907	1907	0
568	20231018	112100	56693628	1907	1907	1907	1907	0
569	20231018	112000	56693628	1907	1907	1907	1907	0
570	20231018	111900	56693628	1907	1907	1907	1907	0
571	20231018	111800	56693628	1907	1907	1907	1907	0
572	20231018	111700	56693628	1907	1907	1907	1907	0
573	20231018	111600	56693628	1907	1907	1907	1907	0
574	20231018	111500	56693628	1907	1907	1907	1907	0
575	20231018	111400	56693628	1907	1907	1907	1907	0
576	20231018	111300	56693628	1907	1907	1907	1907	1
577	20231018	111200	56691721	1922	1922	1922	1922	1
578	20231018	111100	56689799	1907	1907	1907	1907	1
579	20231018	111000	56687892	1922	1922	1922	1922	1
580	20231018	110900	56685970	1907	1907	1907	1907	0
581	20231018	110800	56685970	1907	1907	1907	1907	0
582	20231018	110700	56685970	1907	1907	1907	1907	0
583	20231018	110600	56685970	1907	1907	1907	1907	0
584	20231018	110500	56685970	1907	1919	1919	1907	2
585	20231018	110400	56682144	1922	1921	1922	1921	200
586	20231018	110300	56297877	1921	1921	1921	1921	0
587	20231018	110200	56297877	1921	1921	1921	1921	0
588	20231018	110100	56297877	1921	1921	1921	1921	0
589	20231018	110000	56297877	1921	1921	1921	1921	0
590	20231018	105900	56297877	1921	1919	1921	1919	111
591	20231018	105800	56084683	1920	1920	1920	1920	100
592	20231018	105700	55892683	1919	1907	1919	1907	2
593	20231018	105600	55888857	1916	1916	1916	1916	0
594	20231018	105500	55888857	1916	1917	1917	1916	16
595	20231018	105400	55858200	1921	1919	1921	1919	200
596	20231018	105300	55474104	1917	1917	1917	1917	1
597	20231018	105200	55472187	1917	1917	1917	1917	4
598	20231018	105100	55464519	1917	1917	1917	1917	94
599	20231018	105000	55284321	1916	1916	1916	1916	0
600	20231018	104900	55284321	1916	1916	1916	1916	0
601	20231018	104800	55284321	1916	1916	1916	1916	0
602	20231018	104700	55284321	1916	1916	1916	1916	0
603	20231018	104600	55284321	1916	1916	1916	1916	5
604	20231018	104500	55274741	1916	1916	1916	1916	0
605	20231018	104400	55274741	1916	1916	1916	1916	0
606	20231018	104300	55274741	1916	1916	1916	1916	0
607	20231018	104200	55274741	1916	1916	1916	1916	0
608	20231018	104100	55274741	1916	1916	1916	1916	0
609	20231018	104000	55274741	1916	1916	1916	1916	0
610	20231018	103900	55274741	1916	1916	1916	1916	0
611	20231018	103800	55274741	1916	1916	1916	1916	28
612	20231018	103700	55221093	1917	1917	1917	1917	0
613	20231018	103600	55221093	1917	1917	1917	1917	0
614	20231018	103500	55221093	1917	1917	1917	1917	0
615	20231018	103400	55221093	1917	1917	1917	1917	0
616	20231018	103300	55221093	1917	1917	1917	1917	0
617	20231018	103200	55221093	1917	1917	1917	1917	0
618	20231018	103100	55221093	1917	1917	1917	1917	0
619	20231018	103000	55221093	1917	1917	1917	1917	0
620	20231018	102900	55221093	1917	1917	1917	1917	0
621	20231018	102800	55221093	1917	1917	1917	1917	5
622	20231018	102700	55211508	1917	1917	1917	1917	0
623	20231018	102600	55211508	1917	1917	1917	1917	1
624	20231018	102500	55209591	1890	1890	1890	1890	0
625	20231018	102400	55209591	1890	1890	1890	1890	0
626	20231018	102300	55209591	1890	1890	1890	1890	0
627	20231018	102200	55209591	1890	1890	1890	1890	15
628	20231018	102100	55181241	1909	1909	1909	1909	0
629	20231018	102000	55181241	1909	1909	1909	1909	0
630	20231018	101900	55181241	1909	1909	1909	1909	0
631	20231018	101800	55181241	1909	1909	1909	1909	0
632	20231018	101700	55181241	1909	1909	1909	1909	0
633	20231018	101600	55181241	1909	1909	1909	1909	0
634	20231018	101500	55181241	1909	1909	1909	1909	0
635	20231018	101400	55181241	1909	1916	1916	1909	839
636	20231018	101300	53579583	1881	1925	1932	1880	4003
637	20231018	101200	46018341	1917	1917	1917	1917	0
638	20231018	101100	46018341	1917	1917	1917	1917	0
639	20231018	101000	46018341	1917	1917	1917	1917	323
640	20231018	100900	45399150	1917	1918	1918	1917	3000
641	20231018	100800	39648143	1917	1917	1917	1917	0
642	20231018	100700	39648143	1917	1917	1917	1917	0
643	20231018	100600	39648143	1917	1917	1917	1917	0
644	20231018	100500	39648143	1917	1917	1917	1917	0
645	20231018	100400	39648143	1917	1917	1917	1917	0
646	20231018	100300	39648143	1917	1923	1923	1917	627
647	20231018	100200	38444985	1927	1927	1927	1927	0
648	20231018	100100	38444985	1927	1932	1932	1927	7286
649	20231018	100000	24378873	1933	1933	1933	1933	0
650	20231018	095900	24378873	1933	1933	1933	1933	0
651	20231018	095800	24378873	1933	1935	1935	1933	40
652	20231018	095700	24301493	1935	1935	1935	1935	20
653	20231018	095600	24262793	1936	1936	1936	1936	204
654	20231018	095500	23867849	1945	1945	1945	1945	0
655	20231018	095400	23867849	1945	1945	1945	1945	0
656	20231018	095300	23867849	1945	1945	1945	1945	0
657	20231018	095200	23867849	1945	1945	1945	1945	0
658	20231018	095100	23867849	1945	1945	1945	1945	0
659	20231018	095000	23867849	1945	1945	1945	1945	0
660	20231018	094900	23867849	1945	1945	1945	1945	0
661	20231018	094800	23867849	1945	1945	1945	1945	0
662	20231018	094700	23867849	1945	1945	1945	1945	0
663	20231018	094600	23867849	1945	1945	1945	1945	0
664	20231018	094500	23867849	1945	1945	1945	1945	102
665	20231018	094400	23669459	1945	1945	1945	1945	10
666	20231018	094300	23650009	1945	1945	1945	1945	0
667	20231018	094200	23650009	1945	1937	1945	1937	103
668	20231018	094100	23450146	1937	1937	1937	1937	0
669	20231018	094000	23450146	1937	1937	1937	1937	0
670	20231018	093900	23450146	1937	1940	1940	1937	339
671	20231018	093800	22792997	1944	1944	1944	1944	1
672	20231018	093700	22791053	1946	1946	1946	1946	0
673	20231018	093600	22791053	1946	1946	1946	1946	19
674	20231018	093500	22754079	1946	1946	1946	1946	177
675	20231018	093400	22409637	1947	1947	1947	1947	1
676	20231018	093300	22407690	1946	1946	1947	1946	600
677	20231018	093200	21240089	1946	1946	1946	1945	4
678	20231018	093100	21232306	1946	1946	1946	1946	1
679	20231018	093000	21230360	1945	1946	1946	1945	771
680	20231018	092900	19729995	1948	1948	1948	1948	0
681	20231018	092800	19729995	1948	1948	1948	1948	0
682	20231018	092700	19729995	1948	1938	1948	1937	19
683	20231018	092600	19693174	1937	1937	1937	1937	200
684	20231018	092500	19305774	1948	1948	1948	1948	0
685	20231018	092400	19305774	1948	1948	1948	1948	1
686	20231018	092300	19303826	1948	1948	1948	1948	20
687	20231018	092200	19264866	1948	1948	1948	1948	20
688	20231018	092100	19225906	1948	1948	1948	1937	32
689	20231018	092000	19163860	1940	1940	1941	1940	1187
690	20231018	091900	16861033	1933	1932	1933	1932	3922
691	20231018	091800	9282356	1932	1932	1932	1932	201
692	20231018	091700	8894024	1931	1931	1931	1931	5
693	20231018	091600	8884369	1931	1931	1931	1931	0
694	20231018	091500	8884369	1931	1931	1931	1931	20
695	20231018	091400	8845749	1931	1931	1931	1931	37
696	20231018	091300	8774302	1931	1931	1931	1931	0
697	20231018	091200	8774302	1931	1933	1933	1931	525
698	20231018	091100	7760015	1933	1933	1933	1933	0
699	20231018	091000	7760015	1933	1933	1933	1933	0
700	20231018	090900	7760015	1933	1933	1933	1933	150
701	20231018	090800	7470065	1933	1934	1934	1933	310
702	20231018	090700	6870824	1941	1941	1941	1941	53
703	20231018	090600	6767951	1941	1941	1941	1941	50
704	20231018	090500	6670901	1941	1942	1942	1941	50
705	20231018	090400	6573823	1949	1949	1949	1949	0
706	20231018	090300	6573823	1949	1941	1949	1941	769
707	20231018	090200	5077810	1941	1950	1950	1939	672
708	20231018	090100	3770100	1946	1931	1946	1931	682
709	20231018	090000	2447240	1930	1930	1930	1930	1268